Mercados españoles cerrados

Carrefour SA (0NPH.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,03-0,23 (-1,33%)
A partir del 06:45PM BST. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202415,9016,0215,7915,8215,82249.140
29 abr 202416,0416,0115,8715,9115,9143.263
26 abr 202415,8416,0515,6015,9415,94991.762
25 abr 202415,6616,1615,4215,6515,65895.136
24 abr 202416,2616,2916,0016,0516,054.066.081
23 abr 202416,1216,3616,0016,1316,13538.503
22 abr 202415,9016,1615,6616,0916,09526.409
19 abr 202415,6515,8115,5515,7215,72441.905
18 abr 202415,5715,7715,5115,7115,71878.223
17 abr 202415,4815,7715,5115,6415,64755.622
16 abr 202415,5015,8115,4915,6215,621.152.359
15 abr 202415,7315,9715,4815,8815,881.217.565
12 abr 202415,9916,0115,7015,8615,862.269.084
11 abr 202416,0316,2015,6815,8715,87662.608
10 abr 202416,0916,3415,8516,1016,10456.699
09 abr 202415,9716,0815,8615,9815,98598.751
08 abr 202415,7016,0115,5415,8715,875.785.018
05 abr 202415,5115,7715,3415,6615,661.631.328
04 abr 202415,8416,0615,4615,5115,511.670.582
03 abr 202415,9716,0715,8515,9315,93523.176
02 abr 202415,9515,9715,8515,9215,92850.906
28 mar 202416,1316,1915,8315,8715,87743.473
27 mar 202416,0316,1815,7716,0716,07380.165
26 mar 202416,1916,0015,2615,4915,49871.578
25 mar 202416,3016,1215,9316,0216,02331.890
22 mar 202415,9816,2515,9316,1016,107.884.991
21 mar 202415,9616,0215,6315,8915,89376.616
20 mar 202415,7415,7615,5815,7215,72499.590
19 mar 202415,5515,8515,6015,7615,76411.696
18 mar 202415,7115,8215,5615,6815,68822.228
15 mar 202415,7115,9015,6115,7715,77126.851
14 mar 202415,8415,9815,7315,8115,81585.120
13 mar 202415,9315,9715,7315,8215,82593.477
12 mar 202415,5515,9015,3915,6815,68132.542
11 mar 202415,6015,5715,2715,4815,48323.173
08 mar 202415,7715,7015,3915,4415,44399.875
07 mar 202415,4515,8315,4015,5715,572.076.122
06 mar 202415,7415,8615,6115,7415,741.382.821
05 mar 202415,4015,8615,3615,6815,68500.121
04 mar 202415,2215,5415,3015,4415,44438.534
01 mar 202415,6015,6515,2815,3115,31918.501
29 feb 202415,8115,8915,4815,5315,531.085.128
28 feb 202415,9416,0815,6315,6815,681.696.086
27 feb 202415,5515,9715,6515,9315,931.034.870
26 feb 202415,7316,5115,7415,7815,78889.791
23 feb 202416,1216,4416,1616,4116,411.225.465
22 feb 202416,4816,5816,2016,3316,331.074.857
21 feb 202416,1016,6615,6116,3616,362.031.312
20 feb 202415,3315,8715,2315,7315,73972.670
19 feb 202415,1115,3615,1115,3015,30585.421
16 feb 202415,1315,2415,0015,1915,19970.251
15 feb 202415,0015,1314,9015,1015,10491.183
14 feb 202415,0515,1614,8815,1015,10658.447
13 feb 202415,1715,2614,9015,1315,13404.441
12 feb 202414,9415,1814,9415,1215,12445.596
09 feb 202415,1815,3014,8814,9514,95735.963
08 feb 202415,2215,3414,9915,2415,24790.470
07 feb 202415,6515,8815,2315,4415,441.199.342
06 feb 202415,7415,9515,6715,7515,75735.267
05 feb 202415,9016,1015,8515,9615,96521.602
02 feb 202415,6716,0215,6215,8615,8669.814
01 feb 202415,6215,8915,6415,6515,65303.598
31 ene 202416,0015,9515,6815,8115,81510.874
30 ene 202415,8515,9915,5615,6715,67772.474
29 ene 202416,1016,1915,8115,9015,903.422.120
26 ene 202415,9916,3415,9016,2116,212.580.927
25 ene 202415,8616,0715,8515,9515,95422.193
24 ene 202415,8715,9415,6315,8015,80454.728
23 ene 202416,1416,0315,6815,7415,743.881.410
22 ene 202416,0415,9915,6515,9215,924.046.341
19 ene 202416,1616,3515,5315,6315,632.195.726
18 ene 202416,3516,4716,2316,3016,30996.439
17 ene 202416,3016,5516,0816,3516,352.501.821
16 ene 202416,1516,7316,4516,4716,471.648.009
15 ene 202416,5016,6816,3916,6216,622.750.801
12 ene 202416,5216,5116,2416,4716,47410.121
11 ene 202416,7116,7016,3416,3816,382.469.742
10 ene 202416,6516,7416,4416,5116,51390.994
09 ene 202416,5216,8216,5916,6416,64542.956
08 ene 202416,5016,7316,5116,6616,66359.926
05 ene 202416,6916,7916,5916,7116,711.873.919
04 ene 202416,5016,7916,5016,7416,74314.860
03 ene 202416,7516,8516,5416,6416,64328.196
02 ene 202416,5716,8716,4716,7716,771.694.426
29 dic 202316,3616,6716,4716,5716,57375.613
28 dic 202316,7516,6516,5516,5816,58323.724
27 dic 202316,2016,7216,5016,6216,62131.499
22 dic 202316,7516,6816,4516,6216,62183.475
21 dic 202316,7016,8116,4716,5616,561.071.774
20 dic 202316,6116,7416,4416,7116,71526.300
19 dic 202316,2816,5416,1316,5016,501.855.900
18 dic 202316,2216,3916,1316,2316,23955.309
15 dic 202316,3817,9016,2116,2916,291.602.159
14 dic 202316,8516,4916,0216,3116,311.125.211
13 dic 202317,0017,1416,1016,2316,231.711.472
12 dic 202317,4017,3617,0317,0417,04560.017
11 dic 202317,1817,3317,0817,2417,247.952.576
08 dic 202317,0017,3417,1117,1917,19458.559
07 dic 202317,4217,3217,0517,2117,21914.107
06 dic 202317,4017,4417,1117,1417,14452.975
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...